Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	13.67	13.76	13.59	13.76	108,123	+0.20(+1.47%)
Oct 28, 2004	13.68	13.74	13.53	13.56	296,432	-0.16(-1.19%)
Oct 27, 2004	13.92	13.98	13.68	13.72	159,856	-0.14(-1.03%)
Oct 26, 2004	13.82	13.87	13.75	13.87	152,613	+0.03(+0.22%)
Oct 25, 2004	13.86	13.87	13.78	13.84	102,432	-0.02(-0.11%)
Oct 22, 2004	13.90	13.90	13.82	13.85	80,704	+0.03(+0.24%)
Oct 21, 2004	13.83	13.88	13.78	13.82	81,738	+0.09(+0.62%)
Oct 20, 2004	13.54	13.73	13.54	13.73	157,269	+0.15(+1.11%)
Oct 19, 2004	13.59	13.63	13.51	13.58	168,133	-0.05(-0.37%)
Oct 18, 2004	13.72	13.76	13.60	13.63	80,704	-0.08(-0.59%)
Oct 15, 2004	13.70	13.72	13.64	13.71	116,917	+0.06(+0.41%)
Oct 14, 2004	13.56	13.69	13.56	13.66	91,050	+0.18(+1.30%)
Oct 13, 2004	13.59	13.59	13.39	13.48	162,960	-0.29(-2.09%)
Oct 12, 2004	13.91	13.91	13.70	13.77	562,343	-0.20(-1.40%)
Oct 11, 2004	14.01	14.01	13.86	13.97	65,701	-0.01(-0.08%)
Oct 08, 2004	14.01	14.04	13.93	13.98	96,224	+0.05(+0.35%)
Oct 07, 2004	14.01	14.09	13.93	13.93	246,768	-0.08(-0.59%)
Oct 06, 2004	13.91	14.01	13.91	14.01	248,320	+0.18(+1.31%)
Oct 05, 2004	13.77	13.85	13.77	13.83	130,368	+0.18(+1.33%)
Oct 04, 2004	13.62	13.68	13.61	13.65	118,987	-0.07(-0.48%)
Oct 01, 2004	13.61	13.71	13.60	13.71	37,765	+0.21(+1.53%)
Sep 30, 2004	13.53	13.53	13.44	13.51	115,883	+0.07(+0.52%)
Sep 29, 2004	13.53	13.53	13.34	13.44	239,008	-0.17(-1.26%)
Sep 28, 2004	13.54	13.65	13.54	13.61	131,920	+0.16(+1.22%)
Sep 27, 2004	13.46	13.48	13.39	13.45	69,840	+0.09(+0.67%)
Sep 24, 2004	13.29	13.40	13.29	13.36	247,286	+0.07(+0.54%)
Sep 23, 2004	13.34	13.34	13.22	13.29	121,056	-0.12(-0.89%)
Sep 22, 2004	13.48	13.48	13.35	13.41	87,946	-0.17(-1.24%)
Sep 21, 2004	13.29	13.59	13.29	13.57	677,708	+0.39(+2.96%)
Sep 20, 2004	13.25	13.25	13.18	13.18	695,815	+0.02(+0.15%)
Sep 17, 2004	13.04	13.18	13.03	13.16	122,608	+0.21(+1.66%)
Sep 16, 2004	12.96	13.00	12.92	12.95	221,419	-0.00(-0.03%)
Sep 15, 2004	12.97	13.03	12.92	12.95	33,109	-0.07(-0.50%)
Sep 14, 2004	13.01	13.05	12.96	13.02	82,256	+0.07(+0.55%)
Sep 13, 2004	12.90	12.99	12.90	12.95	66,218	+0.04(+0.34%)
Sep 10, 2004	12.88	12.94	12.87	12.90	195,035	-0.02(-0.15%)
Sep 09, 2004	12.76	12.92	12.76	12.92	155,200	+0.16(+1.24%)
Sep 08, 2004	12.73	12.81	12.70	12.76	155,717	-0.01(-0.08%)
Sep 07, 2004	12.73	12.77	12.66	12.77	419,041	-0.06(-0.44%)
Sep 03, 2004	12.77	12.83	12.72	12.83	94,672	+0.03(+0.21%)
Sep 02, 2004	12.70	12.80	12.70	12.80	65,701	+0.16(+1.27%)
Sep 01, 2004	12.18	12.70	12.18	12.64	346,614	+0.11(+0.88%)
Aug 31, 2004	12.39	12.53	12.39	12.53	270,566	+0.19(+1.57%)
Aug 30, 2004	12.44	12.46	12.31	12.34	51,733	-0.05(-0.44%)
Aug 27, 2004	12.35	12.43	12.35	12.39	158,304	+0.12(+0.96%)
Aug 26, 2004	12.24	12.29	12.15	12.27	568,033	+0.02(+0.19%)
Aug 25, 2004	12.18	12.25	12.18	12.25	409,212	+0.10(+0.81%)
Aug 24, 2004	12.18	12.21	12.13	12.15	301,606	-0.15(-1.22%)
Aug 23, 2004	12.39	12.44	12.27	12.30	196,587	-0.10(-0.83%)
Aug 20, 2004	12.47	12.51	12.41	12.41	239,526	+0.09(+0.69%)
Aug 19, 2004	12.35	12.40	12.31	12.32	124,677	-0.00(-0.03%)
Aug 18, 2004	12.20	12.32	12.19	12.32	1,075,539	+0.14(+1.13%)
Aug 17, 2004	12.37	12.37	12.19	12.19	526,129	-0.24(-1.94%)
Aug 16, 2004	12.31	12.46	12.31	12.43	725,821	+0.12(+0.99%)
Aug 13, 2004	12.31	12.36	12.25	12.31	426,284	+0.11(+0.90%)
Aug 12, 2004	12.34	12.37	12.20	12.20	658,567	-0.10(-0.82%)
Aug 11, 2004	12.33	12.37	12.21	12.30	1,220,910	-0.07(-0.56%)
Aug 10, 2004	12.47	12.48	12.35	12.37	4,529,785	-0.05(-0.42%)
Aug 09, 2004	12.44	12.56	12.39	12.42	384,379	+0.09(+0.71%)
Aug 06, 2004	12.54	12.57	12.32	12.33	290,742	-0.21(-1.66%)
Aug 05, 2004	12.71	12.71	12.54	12.54	190,896	-0.12(-0.95%)
Aug 04, 2004	12.85	12.85	12.66	12.66	232,800	-0.25(-1.92%)
Aug 03, 2004	12.88	12.92	12.85	12.91	110,709	+0.14(+1.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.